Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 16.00 | 16.40 | 16.00 | 16.25 | 16.15 | 165,430.00 | 2,672.03 |
28/02/2020 | - | 16.20 | 16.25 | 15.95 | 16.10 | 16.07 | 412,980.00 | 6,633.99 |
27/02/2020 | - | 15.55 | 16.50 | 15.55 | 16.50 | 16.13 | 479,220.00 | 7,634.40 |
26/02/2020 | - | 17.00 | 17.40 | 16.65 | 16.70 | 16.92 | 283,270.00 | 4,800.15 |
25/02/2020 | - | 16.00 | 17.20 | 16.10 | 17.50 | 16.64 | 452,520.00 | 7,563.24 |
24/02/2020 | - | 17.10 | 17.55 | 16.65 | 16.55 | 16.96 | 394,530.00 | 6,680.49 |
21/02/2020 | - | 17.45 | 18.30 | 17.20 | 17.65 | 17.62 | 1,030,980.00 | 6,895,661.47 |
20/02/2020 | - | 17.60 | 18.20 | 17.20 | 17.35 | 17.49 | 3,394,300.00 | 46,421,583.65 |
17/02/2020 | - | 19.65 | 19.65 | 19.45 | 19.65 | 19.63 | 1,642,920.00 | 32,266.62 |
14/02/2020 | - | 17.20 | 18.40 | 17.10 | 18.40 | 18.05 | 250,740.00 | 4,532.50 |
12/02/2020 | + 0.40 (2.42%) | 16.50 | 16.80 | 16.30 | 16.90 | 16.67 | 49,060.00 | 818.95 |
11/02/2020 | + 0.40 (2.48%) | 16.50 | 16.50 | 16.10 | 16.50 | 16.35 | 47,020.00 | 769.89 |
10/02/2020 | -0.30 (1.83%) | 16.10 | 16.30 | 16.00 | 16.10 | 16.12 | 122,830.00 | 1,983.46 |
07/02/2020 | - | 16.30 | 16.50 | 16.00 | 16.40 | 16.24 | 50,000.00 | 811.64 |
06/02/2020 | - | 16.50 | 16.65 | 15.90 | 16.30 | 16.30 | 108,060.00 | 1,762.56 |
05/02/2020 | - | 15.80 | 16.30 | 15.50 | 16.00 | 15.96 | 114,700.00 | 1,832.03 |
04/02/2020 | - | 16.10 | 16.65 | 15.50 | 15.80 | 16.11 | 162,420.00 | 2,611.67 |
03/02/2020 | - | 17.20 | 17.00 | 16.00 | 16.30 | 16.12 | 427,200.00 | 6,870.38 |
31/01/2020 | - | 17.35 | 17.90 | 17.20 | 17.20 | 17.47 | 92,610.00 | 1,613.89 |
30/01/2020 | - | 17.20 | 18.20 | 17.40 | 18.20 | 17.59 | 59,630.00 | 1,046.99 |